Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 28.60
+0.40 (1.42%)
Oct 24, 2025, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.20 | 28.90 | 28.15 | 28.60 | 28.60 | 1.42% | 23,606 |
| Oct 23, 2025 | 28.40 | 28.60 | 28.05 | 28.20 | 28.20 | -0.53% | 14,937 |
| Oct 22, 2025 | 28.30 | 28.55 | 28.15 | 28.35 | 28.35 | -1.05% | 69,591 |
| Oct 21, 2025 | 28.60 | 28.75 | 28.30 | 28.65 | 28.65 | 0.17% | 21,206 |
| Oct 20, 2025 | 28.20 | 28.90 | 28.20 | 28.60 | 28.60 | 2.88% | 21,196 |
| Oct 17, 2025 | 28.10 | 28.25 | 27.60 | 27.80 | 27.80 | -2.46% | 33,818 |
| Oct 16, 2025 | 28.70 | 29.05 | 28.40 | 28.50 | 28.50 | -1.04% | 21,407 |
| Oct 15, 2025 | 29.50 | 29.55 | 28.70 | 28.80 | 28.80 | -0.69% | 25,800 |
| Oct 14, 2025 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | -2.19% | 19,114 |
| Oct 13, 2025 | 29.60 | 30.25 | 29.10 | 29.65 | 29.65 | 1.72% | 23,881 |
| Oct 10, 2025 | 30.95 | 31.00 | 29.15 | 29.15 | 29.15 | -5.66% | 39,874 |
| Oct 9, 2025 | 30.55 | 31.45 | 30.40 | 30.90 | 30.90 | 1.64% | 54,068 |
| Oct 8, 2025 | 30.20 | 30.50 | 29.80 | 30.40 | 30.40 | 1.16% | 20,387 |
| Oct 7, 2025 | 30.15 | 30.50 | 29.90 | 30.05 | 30.05 | -0.33% | 23,871 |
| Oct 6, 2025 | 30.55 | 30.60 | 29.95 | 30.15 | 30.15 | -0.99% | 17,887 |
| Oct 3, 2025 | 29.90 | 30.50 | 29.75 | 30.45 | 30.45 | 2.18% | 21,523 |
| Oct 2, 2025 | 30.40 | 30.45 | 29.35 | 29.80 | 29.80 | -0.83% | 24,480 |
| Oct 1, 2025 | 30.20 | 30.85 | 29.70 | 30.05 | 30.05 | 1.18% | 52,290 |
| Sep 30, 2025 | 29.40 | 30.10 | 29.10 | 29.70 | 29.70 | 1.89% | 33,414 |
| Sep 29, 2025 | 29.00 | 29.60 | 28.90 | 29.15 | 29.15 | 0.69% | 22,029 |
| Sep 26, 2025 | 29.10 | 29.10 | 27.85 | 28.95 | 28.95 | 0.52% | 39,166 |
| Sep 25, 2025 | 29.30 | 29.45 | 28.40 | 28.80 | 28.80 | -2.37% | 36,469 |
| Sep 24, 2025 | 29.55 | 29.75 | 29.15 | 29.50 | 29.50 | 1.03% | 18,982 |
| Sep 23, 2025 | 29.95 | 30.10 | 29.15 | 29.20 | 29.20 | -2.83% | 16,127 |
| Sep 22, 2025 | 30.60 | 30.60 | 29.80 | 30.05 | 30.05 | -1.80% | 31,823 |
| Sep 19, 2025 | 30.05 | 31.00 | 29.75 | 30.60 | 30.60 | 2.17% | 78,251 |
| Sep 18, 2025 | 30.80 | 31.35 | 29.75 | 29.95 | 29.95 | -1.48% | 33,291 |
| Sep 17, 2025 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | -1.94% | 12,107 |
| Sep 16, 2025 | 31.05 | 31.60 | 30.95 | 31.00 | 31.00 | -0.80% | 34,755 |
| Sep 15, 2025 | 31.20 | 31.50 | 30.65 | 31.25 | 31.25 | 1.13% | 30,934 |
| Sep 12, 2025 | 30.95 | 31.15 | 30.20 | 30.90 | 30.90 | 0.82% | 17,979 |
| Sep 11, 2025 | 30.20 | 30.75 | 30.20 | 30.65 | 30.65 | 2.00% | 13,040 |
| Sep 10, 2025 | 31.00 | 31.15 | 29.95 | 30.05 | 30.05 | -3.38% | 18,681 |
| Sep 9, 2025 | 31.30 | 31.30 | 30.40 | 31.10 | 31.10 | 0.97% | 21,894 |
| Sep 8, 2025 | 30.05 | 31.10 | 30.05 | 30.80 | 30.80 | 3.88% | 33,046 |
| Sep 5, 2025 | 29.40 | 29.65 | 29.25 | 29.65 | 29.65 | 1.72% | 12,097 |
| Sep 4, 2025 | 29.15 | 29.45 | 29.15 | 29.15 | 29.15 | -0.51% | 7,931 |
| Sep 3, 2025 | 28.80 | 29.35 | 28.60 | 29.30 | 29.30 | 2.27% | 26,452 |
| Sep 2, 2025 | 29.40 | 29.40 | 28.15 | 28.65 | 28.65 | -1.72% | 21,418 |
| Sep 1, 2025 | 28.85 | 29.15 | 28.50 | 29.15 | 29.15 | 2.10% | 9,756 |
| Aug 29, 2025 | 28.60 | 29.10 | 28.35 | 28.55 | 28.55 | -0.52% | 16,407 |
| Aug 28, 2025 | 28.60 | 29.10 | 28.50 | 28.70 | 28.70 | 0.53% | 24,756 |
| Aug 27, 2025 | 27.60 | 28.80 | 27.60 | 28.55 | 28.55 | 3.82% | 25,081 |
| Aug 26, 2025 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | -3.17% | 29,633 |
| Aug 25, 2025 | 27.90 | 29.00 | 27.30 | 28.40 | 28.40 | 1.07% | 43,062 |
| Aug 22, 2025 | 27.80 | 28.30 | 27.80 | 28.10 | 28.10 | 1.44% | 16,033 |
| Aug 21, 2025 | 27.75 | 27.75 | 27.20 | 27.70 | 27.70 | 0.18% | 13,392 |
| Aug 20, 2025 | 28.05 | 28.35 | 27.40 | 27.65 | 27.65 | -2.30% | 29,873 |
| Aug 19, 2025 | 28.00 | 28.55 | 27.65 | 28.30 | 28.30 | 1.98% | 16,694 |
| Aug 18, 2025 | 27.55 | 28.20 | 27.30 | 27.75 | 27.75 | 0.36% | 25,035 |